Cotação atual, histórico e gráfico do papel: BGWH39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BGWH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2025	1,36%	0,98	73,01	72,80	72,61	73,01	17K	3
18/08/2025	0,53%	0,38	72,03	71,84	71,81	72,03	17K	5
14/08/2025	0,29%	0,21	71,65	72,16	71,41	72,16	4K	3
13/08/2025	0,65%	0,46	71,44	71,23	71,23	71,44	142	2
11/08/2025	0,90%	0,63	70,98	71,12	70,98	71,12	5K	3
07/08/2025	-1,08%	-0,77	70,35	70,84	70,35	70,84	4K	2
06/08/2025	-0,39%	-0,28	71,12	71,33	71,12	71,33	3K	2

05/08/2025	-1,65%	-1,20	71,40	71,47	71,40	71,47	142	2
31/07/2025	-0,18%	-0,13	72,60	72,60	72,60	72,60	726	1
30/07/2025	-0,57%	-0,42	72,73	73,49	72,73	73,75	5K	5
28/07/2025	0,00%	0,00	73,15	73,35	73,15	73,35	146	2
25/07/2025	0,90%	0,65	73,15	72,54	72,54	73,33	1K	3
24/07/2025	-0,34%	-0,25	72,50	72,50	72,50	72,68	52K	8
23/07/2025	-0,07%	-0,05	72,75	72,52	72,50	72,75	15K	4
22/07/2025	1,27%	0,91	72,80	72,59	72,59	72,80	1K	3
18/07/2025	0,08%	0,06	71,89	71,89	71,89	71,89	4K	1
17/07/2025	0,41%	0,29	71,83	71,83	71,83	71,83	3K	1
16/07/2025	0,20%	0,14	71,54	71,40	71,40	71,54	357	2
15/07/2025	-0,93%	-0,67	71,40	71,66	71,40	71,66	2K	3
10/07/2025	2,24%	1,58	72,07	72,07	72,07	72,07	2K	1
09/07/2025	-0,58%	-0,41	70,49	70,50	70,49	70,50	3K	2
08/07/2025	0,14%	0,10	70,90	70,90	70,90	70,90	2K	1
07/07/2025	-0,59%	-0,42	70,80	70,80	70,80	70,80	4K	1
04/07/2025	-0,15%	-0,11	71,22	71,22	71,22	71,22	71	1
03/07/2025	1,19%	0,84	71,33	71,26	70,94	71,33	21K	5
02/07/2025	-0,01%	-0,01	70,49	71,00	70,24	71,00	28K	9
01/07/2025	1,47%	1,02	70,50	69,73	69,73	70,60	1K	3
27/06/2025	-0,16%	-0,11	69,48	69,92	69,43	69,97	12K	13
26/06/2025	-0,64%	-0,45	69,59	69,59	69,59	69,59	139	1
24/06/2025	2,00%	1,37	70,04	69,31	69,21	70,04	13K	69
23/06/2025	0,35%	0,24	68,67	68,67	68,67	68,67	137	1
20/06/2025	0,26%	0,18	68,43	68,43	68,43	68,43	273	1
18/06/2025	-0,51%	-0,35	68,25	68,18	68,18	68,25	4K	2
17/06/2025	-1,80%	-1,26	68,60	69,00	68,58	69,00	5K	4
13/06/2025	-0,34%	-0,24	69,86	70,19	69,86	70,19	9K	2
12/06/2025	0,65%	0,45	70,10	70,29	70,10	71,68	42K	11
11/06/2025	-0,50%	-0,35	69,65	69,90	69,65	70,04	698	3
10/06/2025	-0,11%	-0,08	70,00	70,35	69,83	70,54	18K	88
09/06/2025	0,13%	0,09	70,08	70,01	70,01	70,16	11K	3
05/06/2025	-1,17%	-0,83	69,99	69,98	69,98	69,99	10K	2
04/06/2025	-0,10%	-0,07	70,82	71,12	70,61	71,12	1K	7
03/06/2025	0,00%	0,00	70,89	70,70	70,66	70,89	10K	3
02/06/2025	-0,64%	-0,46	70,89	70,55	70,55	70,89	11K	4
30/05/2025	1,49%	1,05	71,35	70,02	70,02	71,35	4K	3
29/05/2025	-0,27%	-0,19	70,30	70,70	69,88	70,70	3K	5
28/05/2025	0,18%	0,13	70,49	70,45	70,45	70,49	704	2
27/05/2025	0,56%	0,39	70,36	70,42	70,00	70,42	10K	4
26/05/2025	0,16%	0,11	69,97	69,97	69,97	69,97	209	1
23/05/2025	1,14%	0,79	69,86	70,00	69,70	70,00	769	4
22/05/2025	-1,13%	-0,79	69,07	69,07	69,07	69,07	1K	1
21/05/2025	-1,90%	-1,35	69,86	70,61	69,63	70,61	8K	3
20/05/2025	0,21%	0,15	71,21	71,31	71,21	71,31	285	2
19/05/2025	-0,06%	-0,04	71,06	70,85	70,85	71,06	7K	3
16/05/2025	0,42%	0,30	71,10	70,96	70,96	71,10	142	2
15/05/2025	2,21%	1,53	70,80	69,25	69,25	70,80	9K	4
14/05/2025	-0,50%	-0,35	69,27	69,51	68,95	69,51	4K	4
13/05/2025	-1,30%	-0,92	69,62	69,76	69,61	69,76	2K	7
12/05/2025	3,22%	2,20	70,54	69,87	69,87	70,54	3K	4
09/05/2025	-0,88%	-0,61	68,34	68,53	68,34	68,55	5K	3
08/05/2025	-0,40%	-0,28	68,95	68,98	68,95	68,98	7K	3
07/05/2025	0,64%	0,44	69,23	69,26	69,23	69,26	4K	2
06/05/2025	-0,06%	-0,04	68,79	68,95	68,59	68,95	79K	12
05/05/2025	0,09%	0,06	68,83	68,40	68,40	68,99	2K	5
02/05/2025	1,48%	1,00	68,77	68,27	68,27	68,87	23K	6
30/04/2025	-0,03%	-0,02	67,77	68,25	67,66	68,25	82K	6
29/04/2025	0,37%	0,25	67,79	67,06	67,06	67,79	7K	4
28/04/2025	0,31%	0,21	67,54	67,43	67,26	67,82	5K	5
23/04/2025	1,28%	0,85	67,33	67,27	67,27	67,33	5K	3
22/04/2025	-2,22%	-1,51	66,48	66,48	66,48	66,48	332	1
17/04/2025	-0,41%	-0,28	67,99	67,99	67,99	67,99	67	1
16/04/2025	-1,71%	-1,19	68,27	69,14	68,27	69,14	64K	5
15/04/2025	0,38%	0,26	69,46	69,46	69,46	69,46	4K	2
14/04/2025	2,43%	1,64	69,20	68,25	68,25	69,30	11K	5
11/04/2025	0,30%	0,20	67,56	67,56	67,56	67,56	67	1
10/04/2025	0,54%	0,36	67,36	68,01	67,36	68,01	34K	9
09/04/2025	2,07%	1,36	67,00	66,96	66,96	67,00	3K	2
08/04/2025	-0,58%	-0,38	65,64	66,53	65,64	66,53	9K	4
07/04/2025	-0,89%	-0,59	66,02	64,48	64,48	66,56	40K	8
04/04/2025	-1,38%	-0,93	66,61	67,07	66,54	67,07	3K	3
03/04/2025	-4,56%	-3,23	67,54	68,40	67,54	68,40	10K	4
02/04/2025	0,24%	0,17	70,77	70,70	70,31	70,77	17K	5
28/03/2025	-1,22%	-0,87	70,60	70,64	70,60	70,64	12K	2
27/03/2025	0,39%	0,28	71,47	71,46	71,46	71,47	285	2
26/03/2025	1,28%	0,90	71,19	71,46	71,18	71,50	21K	5
21/03/2025	-0,01%	-0,01	70,29	70,33	69,96	70,33	8K	3
19/03/2025	1,14%	0,79	70,30	69,81	69,81	70,30	10K	3
18/03/2025	-1,92%	-1,36	69,51	78,20	69,51	78,20	29K	7
17/03/2025	0,25%	0,18	70,87	70,69	70,37	70,87	918	3
14/03/2025	-0,04%	-0,03	70,69	70,52	70,45	70,69	7K	4
13/03/2025	-1,94%	-1,40	70,72	71,46	70,54	71,46	28K	4
11/03/2025	-1,74%	-1,28	72,12	72,04	71,99	72,23	34K	8
10/03/2025	0,15%	0,11	73,40	73,29	73,00	73,40	18K	4
07/03/2025	1,26%	0,91	73,29	73,00	73,00	73,29	44K	9
06/03/2025	-0,48%	-0,35	72,38	72,28	71,98	72,38	15K	4
05/03/2025	-2,90%	-2,17	72,73	73,60	72,73	73,60	78K	3
28/02/2025	1,05%	0,78	74,90	73,85	73,75	74,90	12K	3
27/02/2025	0,65%	0,48	74,12	74,50	74,12	74,64	64K	5
25/02/2025	-0,22%	-0,16	73,64	73,80	73,47	73,85	37K	6
24/02/2025	0,68%	0,50	73,80	73,66	73,66	73,80	6K	2
21/02/2025	0,25%	0,18	73,30	73,30	73,30	73,30	879	1
20/02/2025	-0,91%	-0,67	73,12	73,02	73,02	73,12	438	2
19/02/2025	1,07%	0,78	73,79	73,37	73,37	73,79	2K	2
18/02/2025	0,95%	0,69	73,01	70,87	70,87	73,29	18K	9
17/02/2025	-1,74%	-1,28	72,32	73,50	72,32	73,67	3K	6
14/02/2025	-0,22%	-0,16	73,60	73,60	73,60	73,60	6K	1
13/02/2025	0,48%	0,35	73,76	73,76	73,76	73,76	958	1
12/02/2025	-0,70%	-0,52	73,41	73,48	73,41	73,48	440	2
11/02/2025	0,33%	0,24	73,93	73,65	73,65	73,93	10K	2
10/02/2025	0,04%	0,03	73,69	73,29	73,29	73,69	1K	2
07/02/2025	0,72%	0,53	73,66	73,71	73,26	73,92	10K	5
06/02/2025	-1,51%	-1,12	73,13	74,55	73,13	74,55	6K	3
05/02/2025	1,16%	0,85	74,25	73,71	73,64	74,25	17K	5
04/02/2025	-0,47%	-0,35	73,40	73,85	73,40	73,85	162K	13
03/02/2025	-0,36%	-0,27	73,75	74,04	73,75	74,04	47K	8
31/01/2025	-1,17%	-0,88	74,02	75,18	74,02	75,18	1K	2
30/01/2025	1,16%	0,86	74,90	75,25	74,79	75,25	24K	6
29/01/2025	-1,70%	-1,28	74,04	74,65	74,04	74,65	24K	5
28/01/2025	0,19%	0,14	75,32	75,53	75,32	75,53	452	2
27/01/2025	0,21%	0,16	75,18	75,18	75,18	75,18	75	1
24/01/2025	-0,15%	-0,11	75,02	74,96	74,96	75,02	149	2
23/01/2025	-0,09%	-0,07	75,13	75,48	74,60	75,48	7K	4
22/01/2025	-1,20%	-0,91	75,20	76,26	74,90	76,26	30K	6
21/01/2025	-1,49%	-1,15	76,11	76,56	76,11	76,56	5K	3
20/01/2025	1,77%	1,34	77,26	76,76	76,76	77,26	8K	11
17/01/2025	0,56%	0,42	75,92	76,48	75,92	76,48	3K	2
16/01/2025	1,86%	1,38	75,50	75,50	75,50	75,50	4K	1
14/01/2025	-0,31%	-0,23	74,12	74,17	74,12	74,27	34K	6
13/01/2025	0,54%	0,40	74,35	73,99	73,99	74,35	148	2
10/01/2025	0,01%	0,01	73,95	74,15	73,95	74,15	6K	3
09/01/2025	-0,54%	-0,40	73,94	75,52	73,94	75,52	10K	8
08/01/2025	-1,04%	-0,78	74,34	75,18	74,34	75,18	40K	8
07/01/2025	0,00%	0,00	75,12	75,12	75,12	75,12	1K	1
06/01/2025	-0,96%	-0,73	75,12	75,09	75,09	76,00	57K	14
03/01/2025	-	-	75,85	75,83	75,83	75,85	8K	2

Date,Open,High,Low,Close,Volume
19-Aug-25,72.80,73.01,72.61,73.01,17327
18-Aug-25,71.84,72.03,71.81,72.03,17388
14-Aug-25,72.16,72.16,71.41,71.65,4317
13-Aug-25,71.23,71.44,71.23,71.44,142
11-Aug-25,71.12,71.12,70.98,70.98,5470
07-Aug-25,70.84,70.84,70.35,70.35,3605
06-Aug-25,71.33,71.33,71.12,71.12,2991
05-Aug-25,71.47,71.47,71.40,71.40,142
31-Jul-25,72.60,72.60,72.60,72.60,726
30-Jul-25,73.49,73.75,72.73,72.73,5202
28-Jul-25,73.35,73.35,73.15,73.15,146
25-Jul-25,72.54,73.33,72.54,73.15,1091
24-Jul-25,72.50,72.68,72.50,72.50,52147
23-Jul-25,72.52,72.75,72.50,72.75,14793
22-Jul-25,72.59,72.80,72.59,72.80,1017
18-Jul-25,71.89,71.89,71.89,71.89,4313
17-Jul-25,71.83,71.83,71.83,71.83,3016
16-Jul-25,71.40,71.54,71.40,71.54,357
15-Jul-25,71.66,71.66,71.40,71.40,1790
10-Jul-25,72.07,72.07,72.07,72.07,2162
09-Jul-25,70.50,70.50,70.49,70.49,2608
08-Jul-25,70.90,70.90,70.90,70.90,1772
07-Jul-25,70.80,70.80,70.80,70.80,4248
04-Jul-25,71.22,71.22,71.22,71.22,71
03-Jul-25,71.26,71.33,70.94,71.33,20718
02-Jul-25,71.00,71.00,70.24,70.49,27937
01-Jul-25,69.73,70.60,69.73,70.50,1187
27-Jun-25,69.92,69.97,69.43,69.48,12500
26-Jun-25,69.59,69.59,69.59,69.59,139
24-Jun-25,69.31,70.04,69.21,70.04,12648
23-Jun-25,68.67,68.67,68.67,68.67,137
20-Jun-25,68.43,68.43,68.43,68.43,273
18-Jun-25,68.18,68.25,68.18,68.25,3750
17-Jun-25,69.00,69.00,68.58,68.60,4606
13-Jun-25,70.19,70.19,69.86,69.86,8749
12-Jun-25,70.29,71.68,70.10,70.10,42401
11-Jun-25,69.90,70.04,69.65,69.65,698
10-Jun-25,70.35,70.54,69.83,70.00,18027
09-Jun-25,70.01,70.16,70.01,70.08,10587
05-Jun-25,69.98,69.99,69.98,69.99,9797
04-Jun-25,71.12,71.12,70.61,70.82,1417
03-Jun-25,70.70,70.89,70.66,70.89,10191
02-Jun-25,70.55,70.89,70.55,70.89,11190
30-May-25,70.02,71.35,70.02,71.35,4340
29-May-25,70.70,70.70,69.88,70.30,2528
28-May-25,70.45,70.49,70.45,70.49,704
27-May-25,70.42,70.42,70.00,70.36,10130
26-May-25,69.97,69.97,69.97,69.97,209
23-May-25,70.00,70.00,69.70,69.86,769
22-May-25,69.07,69.07,69.07,69.07,1381
21-May-25,70.61,70.61,69.63,69.86,8415
20-May-25,71.31,71.31,71.21,71.21,285
19-May-25,70.85,71.06,70.85,71.06,7308
16-May-25,70.96,71.10,70.96,71.10,142
15-May-25,69.25,70.80,69.25,70.80,8969
14-May-25,69.51,69.51,68.95,69.27,4371
13-May-25,69.76,69.76,69.61,69.62,2158
12-May-25,69.87,70.54,69.87,70.54,2744
09-May-25,68.53,68.55,68.34,68.34,5331
08-May-25,68.98,68.98,68.95,68.95,7239
07-May-25,69.26,69.26,69.23,69.23,4155
06-May-25,68.95,68.95,68.59,68.79,78560
05-May-25,68.40,68.99,68.40,68.83,1713
02-May-25,68.27,68.87,68.27,68.77,22546
30-Apr-25,68.25,68.25,67.66,67.77,82395
29-Apr-25,67.06,67.79,67.06,67.79,7220
28-Apr-25,67.43,67.82,67.26,67.54,4802
23-Apr-25,67.27,67.33,67.27,67.33,4980
22-Apr-25,66.48,66.48,66.48,66.48,332
17-Apr-25,67.99,67.99,67.99,67.99,67
16-Apr-25,69.14,69.14,68.27,68.27,64115
15-Apr-25,69.46,69.46,69.46,69.46,3542
14-Apr-25,68.25,69.30,68.25,69.20,10612
11-Apr-25,67.56,67.56,67.56,67.56,67
10-Apr-25,68.01,68.01,67.36,67.36,33976
09-Apr-25,66.96,67.00,66.96,67.00,3281
08-Apr-25,66.53,66.53,65.64,65.64,8507
07-Apr-25,64.48,66.56,64.48,66.02,39827
04-Apr-25,67.07,67.07,66.54,66.61,2595
03-Apr-25,68.40,68.40,67.54,67.54,9541
02-Apr-25,70.70,70.77,70.31,70.77,16917
28-Mar-25,70.64,70.64,70.60,70.60,11722
27-Mar-25,71.46,71.47,71.46,71.47,285
26-Mar-25,71.46,71.50,71.18,71.19,21388
21-Mar-25,70.33,70.33,69.96,70.29,7719
19-Mar-25,69.81,70.30,69.81,70.30,9692
18-Mar-25,78.20,78.20,69.51,69.51,28645
17-Mar-25,70.69,70.87,70.37,70.87,918
14-Mar-25,70.52,70.69,70.45,70.69,7201
13-Mar-25,71.46,71.46,70.54,70.72,28418
11-Mar-25,72.04,72.23,71.99,72.12,33738
10-Mar-25,73.29,73.40,73.00,73.40,18015
07-Mar-25,73.00,73.29,73.00,73.29,44095
06-Mar-25,72.28,72.38,71.98,72.38,14574
05-Mar-25,73.60,73.60,72.73,72.73,77964
28-Feb-25,73.85,74.90,73.75,74.90,11920
27-Feb-25,74.50,74.64,74.12,74.12,63527
25-Feb-25,73.80,73.85,73.47,73.64,36931
24-Feb-25,73.66,73.80,73.66,73.80,5898
21-Feb-25,73.30,73.30,73.30,73.30,879
20-Feb-25,73.02,73.12,73.02,73.12,438
19-Feb-25,73.37,73.79,73.37,73.79,1913
18-Feb-25,70.87,73.29,70.87,73.01,18356
17-Feb-25,73.50,73.67,72.32,72.32,3226
14-Feb-25,73.60,73.60,73.60,73.60,5961
13-Feb-25,73.76,73.76,73.76,73.76,958
12-Feb-25,73.48,73.48,73.41,73.41,440
11-Feb-25,73.65,73.93,73.65,73.93,9887
10-Feb-25,73.29,73.69,73.29,73.69,1469
07-Feb-25,73.71,73.92,73.26,73.66,10445
06-Feb-25,74.55,74.55,73.13,73.13,6143
05-Feb-25,73.71,74.25,73.64,74.25,16560
04-Feb-25,73.85,73.85,73.40,73.40,162086
03-Feb-25,74.04,74.04,73.75,73.75,47333
31-Jan-25,75.18,75.18,74.02,74.02,1427
30-Jan-25,75.25,75.25,74.79,74.90,23935
29-Jan-25,74.65,74.65,74.04,74.04,23847
28-Jan-25,75.53,75.53,75.32,75.32,452
27-Jan-25,75.18,75.18,75.18,75.18,75
24-Jan-25,74.96,75.02,74.96,75.02,149
23-Jan-25,75.48,75.48,74.60,75.13,6744
22-Jan-25,76.26,76.26,74.90,75.20,29649
21-Jan-25,76.56,76.56,76.11,76.11,5102
20-Jan-25,76.76,77.26,76.76,77.26,7753
17-Jan-25,76.48,76.48,75.92,75.92,2599
16-Jan-25,75.50,75.50,75.50,75.50,3775
14-Jan-25,74.17,74.27,74.12,74.12,33837
13-Jan-25,73.99,74.35,73.99,74.35,148
10-Jan-25,74.15,74.15,73.95,73.95,5698
09-Jan-25,75.52,75.52,73.94,73.94,9772
08-Jan-25,75.18,75.18,74.34,74.34,39873
07-Jan-25,75.12,75.12,75.12,75.12,1277
06-Jan-25,75.09,76.00,75.09,75.12,56684
03-Jan-25,75.83,75.85,75.83,75.85,7660

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BGWH39